USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	49.01	49.01	48.96	49.01	49.01	-	3,682
Feb 19, 2026	48.95	49.02	48.95	49.01	49.01	0.08%	1,329
Feb 18, 2026	48.98	48.98	48.97	48.97	48.97	-0.18%	2,009
Feb 17, 2026	49.09	49.10	49.05	49.06	49.06	-0.04%	1,372
Feb 13, 2026	49.06	49.08	49.06	49.08	49.08	0.38%	748
Feb 12, 2026	48.74	48.89	48.74	48.89	48.89	0.52%	4,333
Feb 11, 2026	48.60	48.71	48.60	48.64	48.64	-0.25%	1,899
Feb 10, 2026	48.76	48.77	48.74	48.76	48.76	0.33%	1,951
Feb 9, 2026	48.54	48.60	48.54	48.60	48.60	0.06%	3,086
Feb 6, 2026	48.58	48.58	48.56	48.57	48.57	-0.06%	1,915
Feb 5, 2026	48.42	48.60	48.42	48.60	48.60	0.58%	7,223
Feb 4, 2026	48.32	48.34	48.31	48.32	48.32	-0.02%	23,648
Feb 3, 2026	48.29	48.33	48.27	48.33	48.33	0.07%	410
Feb 2, 2026	48.38	48.38	48.28	48.29	48.29	-0.21%	4,904
Jan 30, 2026	48.38	48.40	48.38	48.40	48.40	0.05%	2,848
Jan 29, 2026	48.29	48.40	48.29	48.38	48.38	-0.15%	1,232
Jan 28, 2026	48.42	48.45	48.42	48.45	48.30	-0.08%	1,130
Jan 27, 2026	48.51	48.51	48.49	48.49	48.34	-0.06%	1,390
Jan 26, 2026	48.54	48.54	48.52	48.52	48.37	0.08%	361
Jan 23, 2026	48.44	48.48	48.41	48.48	48.33	0.15%	2,182
Jan 22, 2026	48.37	48.41	48.34	48.40	48.26	-0.02%	2,300
Jan 21, 2026	48.36	48.43	48.36	48.42	48.27	0.19%	5,911
Jan 20, 2026	48.34	48.38	48.31	48.33	48.18	-0.30%	9,452
Jan 16, 2026	48.59	48.60	48.45	48.47	48.32	-0.29%	15,380
Jan 15, 2026	48.70	48.70	48.61	48.61	48.46	-0.23%	4,249
Jan 14, 2026	48.71	48.76	48.70	48.72	48.58	0.16%	4,883
Jan 13, 2026	48.65	48.66	48.61	48.65	48.50	0.12%	1,774
Jan 12, 2026	48.56	48.61	48.56	48.59	48.44	-0.08%	11,319
Jan 9, 2026	48.57	48.64	48.57	48.63	48.48	0.04%	882
Jan 8, 2026	48.61	48.61	48.61	48.61	48.46	-0.27%	103
Jan 7, 2026	48.75	48.76	48.71	48.74	48.59	0.13%	1,205
Jan 6, 2026	48.65	48.67	48.61	48.67	48.53	-0.02%	2,409
Jan 5, 2026	48.63	48.70	48.63	48.69	48.54	0.25%	1,156
Jan 2, 2026	48.64	48.64	48.57	48.57	48.42	-0.07%	1,194
Dec 31, 2025	48.70	48.70	48.60	48.60	48.45	-0.28%	499
Dec 30, 2025	48.71	48.75	48.70	48.73	48.59	-0.39%	3,259
Dec 29, 2025	48.91	48.93	48.87	48.93	48.63	0.16%	1,204
Dec 26, 2025	48.86	48.86	48.82	48.85	48.55	0.12%	1,936
Dec 24, 2025	48.73	48.79	48.73	48.79	48.49	0.21%	133
Dec 23, 2025	48.65	48.69	48.65	48.69	48.39	-0.08%	288
Dec 22, 2025	48.73	48.73	48.73	48.73	48.43	-0.08%	132
Dec 19, 2025	48.83	48.83	48.77	48.77	48.47	-0.23%	304
Dec 18, 2025	48.88	48.88	48.84	48.88	48.58	0.23%	773
Dec 17, 2025	48.74	48.76	48.74	48.76	48.47	-	426
Dec 16, 2025	48.75	48.77	48.74	48.77	48.47	0.23%	1,060
Dec 15, 2025	48.66	48.66	48.66	48.66	48.36	0.08%	1,044
Dec 12, 2025	48.60	48.64	48.60	48.62	48.32	-0.20%	1,251
Dec 11, 2025	48.80	48.80	48.69	48.71	48.42	0.05%	3,680
Dec 10, 2025	48.58	48.69	48.56	48.69	48.40	0.32%	681
Dec 9, 2025	48.54	48.54	48.54	48.54	48.24	-0.16%	298